Dark

ALB20270115C85
ALB Jan 15 2027 85.00 Call (ALB270115C00085000)
option OPRA

EOD

Sep 21, 2026

31.15+1.038%(+0.32)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	31.1500	31.1500	31.1500	31.1500	+1.038%	4	229	0.000%
2026-09-16	30.8300	30.8300	30.8300	30.8300	-39.430%	1	229	+1.038%
2026-09-02	50.9000	50.9000	50.9000	50.9000	-4.682%	1	230	-38.802%
2026-09-01	53.4000	53.4000	53.4000	53.4000	-9.492%	1	229	-41.667%
2026-08-21	59.0000	59.0000	59.0000	59.0000	+50.702%	1	228	-47.203%
2026-07-21	39.1500	39.1500	39.1500	39.1500	+0.772%	20	229	-20.434%
2026-07-20	38.8500	38.8500	38.8500	38.8500	-15.818%	1	229	-19.820%
2026-07-10	46.1500	46.1500	46.1500	46.1500	-14.852%	5	230	-32.503%
2026-06-30	54.3500	54.3500	54.2000	54.2000	+6.254%	3	230	-42.528%
2026-06-29	50.8500	51.0100	50.8500	51.0100	-16.088%	2	229	-38.934%
2026-06-25	62.9100	62.9100	60.7900	60.7900	-24.447%	5	228	-48.758%
2026-06-18	80.4600	80.4600	80.4600	80.4600	+10.598%	6	234	-61.285%
2026-06-08	72.7500	72.7500	72.7500	72.7500	-33.306%	1	234	-57.182%
2026-05-01	109.0800	109.0800	109.0800	109.0800	+1.000%	1	232	-71.443%
2026-04-29	108.0000	108.0000	108.0000	108.0000	+23.007%	10	232	-71.157%
2026-03-11	87.8000	87.8000	87.8000	87.8000	+4.499%	1	232	-64.522%
2026-03-09	84.0200	84.0200	84.0200	84.0200	-3.425%	1	231	-62.925%
2026-03-03	85.6500	87.0000	85.6500	87.0000	-20.183%	2	231	-64.195%
2026-02-24	108.7400	109.0000	108.7400	109.0000	+19.793%	3	232	-71.422%
2026-02-19	90.9900	90.9900	90.9900	90.9900	+2.559%	1	235	-65.765%
2026-02-13	88.7200	88.7200	88.7200	88.7200	+7.085%	5	237	-64.890%
2026-02-12	83.8100	83.8100	82.4500	82.8500	+1.346%	32	237	-62.402%
2026-02-05	79.9500	81.7500	79.9500	81.7500	-8.331%	2	241	-61.896%
2026-01-30	88.3200	89.1800	88.3200	89.1800	-11.264%	6	242	-65.071%
2026-01-29	100.5000	100.5000	100.5000	100.5000	-0.584%	1	246	-69.005%
2026-01-28	105.7500	105.7500	101.0900	101.0900	-5.963%	17	246	-69.186%
2026-01-22	105.0000	107.5000	105.0000	107.5000	+9.004%	2	240	-71.023%
2026-01-14	98.6200	98.6200	98.6200	98.6200	+1.398%	3	241	-68.414%
2026-01-13	97.8500	99.2000	97.2600	97.2600	+7.174%	7	244	-67.972%
2026-01-12	90.6700	90.7500	90.6700	90.7500	+7.664%	2	244	-65.675%
2026-01-09	84.2900	84.2900	84.2900	84.2900	-0.835%	1	242	-63.044%
2026-01-07	85.6400	85.6400	85.0000	85.0000	+3.469%	2	241	-63.353%
2026-01-06	81.6500	83.7000	81.6500	82.1500	+17.862%	11	241	-62.082%
2026-01-05	71.0500	71.0500	69.7000	69.7000	+6.299%	3	235	-55.308%
2025-12-31	65.5700	65.5700	65.5700	65.5700	-2.207%	1	235	-52.494%
2025-12-30	68.0000	68.0700	67.0500	67.0500	-6.132%	7	235	-53.542%
2025-12-23	71.4200	71.4300	71.4200	71.4300	+0.606%	3	240	-56.391%
2025-12-19	70.9600	71.0000	70.9600	71.0000	+22.922%	5	243	-56.127%
2025-12-15	57.7600	57.7600	57.7600	57.7600	+9.084%	4	244	-46.070%
2025-12-08	52.9500	52.9500	52.9500	52.9500	+5.289%	5	244	-41.171%
2025-12-04	50.2900	50.2900	50.2900	50.2900	-5.859%	2	249	-38.059%
2025-12-03	53.4200	53.4200	53.4200	53.4200	+2.632%	2	251	-41.689%
2025-11-26	52.0500	52.0500	52.0500	52.0500	+18.295%	13	260	-40.154%
2025-11-24	44.0000	44.0000	44.0000	44.0000	-10.442%	1	260	-29.205%
2025-11-20	49.1300	49.1300	49.1300	49.1300	-10.802%	7	260	-36.597%
2025-11-19	55.0800	55.0800	55.0800	55.0800	+16.325%	3	267	-43.446%
2025-11-18	47.3500	47.3500	47.3500	47.3500	-3.170%	4	270	-34.213%
2025-11-17	52.5400	52.5400	48.9000	48.9000	+10.086%	8	266	-36.299%
2025-11-14	45.3100	45.3100	44.4200	44.4200	+4.493%	2	273	-29.874%
2025-11-13	47.0000	47.0000	42.5100	42.5100	+9.421%	8	273	-26.723%
2025-11-12	38.8500	38.8500	38.8500	38.8500	+14.265%	1	275	-19.820%
2025-11-11	34.0000	34.0000	34.0000	34.0000	-3.819%	24	280	-8.382%
2025-11-10	32.8500	35.3500	32.8500	35.3500	+36.014%	11	280	-11.881%
2025-11-06	29.2100	29.2100	25.9900	25.9900	+3.670%	2	277	+19.854%
2025-11-05	25.0700	25.0700	25.0700	25.0700	+1.704%	5	279	+24.252%
2025-11-04	24.6500	24.6500	24.6500	24.6500	-17.833%	1	284	+26.369%
2025-11-03	30.0000	30.0000	30.0000	30.0000	-5.153%	1	285	+3.833%
2025-10-31	31.6300	31.6300	31.6300	31.6300	+3.705%	1	285	-1.518%
2025-10-30	30.5000	30.5000	30.5000	30.5000	-9.897%	10	286	+2.131%
2025-10-27	33.8500	33.8500	33.8500	33.8500	-8.637%	6	302	-7.976%
2025-10-24	35.7300	37.8100	35.7300	37.0500	+45.010%	22	302	-15.924%
2025-10-22	25.5500	25.5500	25.5500	25.5500	-5.370%	1	295	+21.918%
2025-10-21	27.0000	27.0000	27.0000	27.0000	-3.399%	1	296	+15.370%
2025-10-17	27.9500	27.9500	27.9500	27.9500	-2.443%	1	297	+11.449%
2025-10-16	31.3300	31.3300	28.6500	28.6500	-8.903%	14	297	+8.726%
2025-10-15	31.7000	31.7000	31.3500	31.4500	+3.556%	12	308	-0.954%
2025-10-13	30.3700	30.3700	30.3700	30.3700	+21.189%	1	315	+2.568%
2025-10-10	28.5000	28.5000	25.0600	25.0600	-13.167%	16	316	+24.302%
2025-10-09	31.0000	31.0500	28.8600	28.8600	+11.429%	13	310	+7.935%
2025-10-08	24.2700	25.9000	24.2700	25.9000	+4.604%	2	312	+20.270%
2025-10-07	26.3200	26.3200	24.7200	24.7600	-5.315%	7	307	+25.808%
2025-10-06	23.8100	26.6400	23.8100	26.1500	+13.943%	8	307	+19.120%
2025-10-03	21.8000	23.6000	21.8000	22.9500	+0.879%	24	311	+35.730%
2025-10-02	22.5500	24.5500	21.5400	22.7500	+11.465%	53	320	+36.923%
2025-10-01	20.2000	21.0200	20.2000	20.4100	+10.924%	20	324	+52.621%
2025-09-30	20.7500	20.7500	18.4000	18.4000	-16.364%	18	330	+69.293%
2025-09-29	24.5500	24.5500	22.0000	22.0000	-3.846%	19	313	+41.591%
2025-09-26	23.8000	23.8000	22.6900	22.8800	+10.585%	22	315	+36.145%
2025-09-25	21.7500	21.9000	20.6900	20.6900	+8.895%	8	306	+50.556%
2025-09-24	19.1500	20.0000	19.0000	19.0000	+9.827%	4	303	+63.947%
2025-09-23	17.0000	18.1100	17.0000	17.3000	-3.835%	11	303	+80.058%
2025-09-22	17.9600	17.9900	17.9600	17.9900	-0.936%	10	302	+73.152%
2025-09-19	18.8000	19.0000	17.9500	18.1600	+0.889%	34	298	+71.531%
2025-09-18	17.0100	18.0000	17.0100	18.0000	+5.882%	15	314	+73.056%
2025-09-17	17.6000	17.6100	16.5700	17.0000	-3.244%	11	307	+83.235%
2025-09-16	18.0600	18.4400	17.4600	17.5700	-4.563%	21	305	+77.291%
2025-09-15	16.6000	18.4100	16.6000	18.4100	+31.312%	10	317	+69.202%
2025-09-12	13.6000	14.0200	13.6000	14.0200	+0.143%	10	319	+122.183%
2025-09-11	12.4500	14.0000	12.4500	14.0000	+4.244%	2	319	+122.500%
2025-09-10	13.4400	13.4400	13.4300	13.4300	+1.589%	3	318	+131.943%
2025-09-09	13.6500	13.6500	12.9700	13.2200	-27.641%	27	316	+135.628%
2025-09-08	18.4000	18.4000	17.1900	18.2700	+1.953%	15	307	+70.498%
2025-09-05	19.6900	20.3000	17.7000	17.9200	+10.345%	17	298	+73.828%
2025-09-04	16.2400	16.2400	16.2400	16.2400	-3.333%	1	294	+91.810%
2025-09-03	17.4000	17.4000	16.5000	16.8000	+0.119%	60	293	+85.417%
2025-09-02	16.7800	16.7800	16.7800	16.7800	-17.866%	1	292	+85.638%
2025-08-29	21.2100	21.2100	20.4300	20.4300	+2.150%	21	282	+52.472%
2025-08-28	20.2200	20.2200	19.8000	20.0000	-10.274%	6	282	+55.750%
2025-08-27	19.4000	22.2900	19.4000	22.2900	+17.625%	10	281	+39.749%
2025-08-26	18.9500	18.9500	18.9500	18.9500	+4.121%	1	273	+64.380%
2025-08-25	17.7800	18.2000	17.7800	18.2000	+4.658%	10	273	+71.154%
2025-08-19	17.7500	17.7500	17.3900	17.3900	-15.990%	5	268	+79.126%
2025-08-18	20.4700	20.7000	20.4700	20.7000	+8.776%	5	268	+50.483%
2025-08-15	19.1400	19.1400	18.8900	19.0300	+5.722%	6	273	+63.689%
2025-08-14	18.0000	18.0000	18.0000	18.0000	-4.255%	1	275	+73.056%
2025-08-13	18.2500	18.8000	18.2500	18.8000	+10.588%	45	276	+65.691%
2025-08-12	16.8300	17.0000	16.8300	17.0000	-10.385%	4	246	+83.235%
2025-08-11	18.9700	18.9700	18.9700	18.9700	+54.228%	3	249	+64.207%
2025-08-07	12.8400	12.8400	12.3000	12.3000	+5.398%	9	246	+153.252%
2025-08-04	11.4000	11.6700	11.4000	11.6700	+2.279%	2	245	+166.924%
2025-08-01	10.7200	11.5000	10.7200	11.4100	+0.795%	69	245	+173.006%
2025-07-31	11.3500	11.3500	10.7500	11.3200	-6.908%	371	237	+175.177%
2025-07-30	12.1600	12.1600	12.1600	12.1600	-8.503%	1	511	+156.168%
2025-07-29	14.0000	14.0000	13.2900	13.2900	-11.400%	61	510	+134.387%
2025-07-28	15.8000	15.8000	15.0000	15.0000	-26.290%	105	451	+107.667%
2025-07-25	20.6000	20.6000	20.3500	20.3500	-0.732%	3	348	+53.071%
2025-07-24	20.6800	22.2700	20.5000	20.5000	+8.179%	17	348	+51.951%
2025-07-23	19.6800	19.6800	18.9500	18.9500	-5.721%	4	351	+64.380%
2025-07-22	18.6000	20.1000	18.6000	20.1000	+18.865%	4	351	+54.975%
2025-07-21	18.6500	18.9500	16.9100	16.9100	+3.742%	294	351	+84.211%
2025-07-18	16.3000	16.3000	16.3000	16.3000	+4.689%	1	153	+91.104%
2025-07-17	14.7000	16.3000	14.7000	15.5700	+19.769%	22	153	+100.064%
2025-07-15	13.0000	13.0000	13.0000	13.0000	-7.143%	1	143	+139.615%
2025-07-11	14.0000	14.0000	14.0000	14.0000	-9.736%	1	142	+122.500%
2025-07-10	15.9400	15.9400	15.5100	15.5100	+22.126%	2	142	+100.838%
2025-07-09	12.7000	12.7000	12.7000	12.7000	-7.502%	1	140	+145.276%
2025-07-08	13.7300	13.7300	13.7300	13.7300	+20.439%	5	140	+126.875%
2025-07-07	11.4000	11.4000	11.4000	11.4000	+18.750%	1	143	+173.246%
2025-06-26	9.6000	9.6000	9.6000	9.6000	-9.005%	2	143	+224.479%
2025-06-13	10.5500	10.5500	10.5500	10.5500	-6.306%	8	141	+195.261%
2025-06-11	11.2600	11.2600	11.2600	11.2600	+5.629%	4	139	+176.643%
2025-06-10	10.6600	10.6600	10.6600	10.6600	+7.243%	1	139	+192.214%
2025-06-09	9.9400	9.9400	9.9400	9.9400	+6.310%	3	139	+213.380%
2025-06-06	9.3500	9.3500	9.3500	9.3500	+1.081%	2	139	+233.155%
2025-06-05	9.2500	9.2500	9.2500	9.2500	-2.632%	1	138	+236.757%
2025-06-04	9.5000	9.5000	9.5000	9.5000	+9.700%	4	138	+227.895%
2025-05-28	8.6600	8.6600	8.6600	8.6600	-1.925%	1	138	+259.700%
2025-05-27	8.8300	8.8300	8.8300	8.8300	+9.012%	1	137	+252.775%
2025-05-21	8.1000	8.1000	8.1000	8.1000	-11.957%	2	136	+284.568%
2025-05-19	9.2000	9.2000	9.2000	9.2000	+11.515%	1	136	+238.587%
2025-05-15	8.2500	8.2500	8.2500	8.2500	-16.159%	2	135	+277.576%
2025-05-14	9.8400	9.8400	9.8400	9.8400	-1.600%	2	135	+216.565%
2025-05-13	10.0000	10.0000	10.0000	10.0000	+25.471%	2	133	+211.500%
2025-05-08	7.9700	7.9700	7.9700	7.9700	-10.950%	1	133	+290.841%
2025-05-05	8.9500	8.9500	8.9500	8.9500	-10.500%	1	132	+248.045%
2025-05-01	10.7000	10.7000	10.0000	10.0000	+8.578%	2	133	+211.500%
2025-04-28	9.2100	9.2100	9.2100	9.2100	+5.137%	1	131	+238.219%
2025-04-25	8.7600	8.7600	8.7600	8.7600	-2.667%	2	130	+255.594%
2025-04-24	8.0000	9.0000	8.0000	9.0000	0.000%	6	129	+246.111%
2025-04-23	9.0000	9.0000	9.0000	9.0000	+42.180%	1	123	+246.111%
2025-04-21	6.3300	6.3300	6.3300	6.3300	-6.361%	1	123	+392.101%
2025-04-17	6.7000	6.7600	6.7000	6.7600	-13.333%	4	118	+360.799%
2025-04-15	7.8900	7.8900	7.8000	7.8000	-0.763%	12	118	+299.359%
2025-04-10	7.8600	7.8600	7.8600	7.8600	-13.626%	1	111	+296.310%
2025-04-09	7.3500	9.1000	7.3500	9.1000	+29.078%	34	110	+242.308%
2025-04-08	8.0800	8.7000	7.0500	7.0500	-30.882%	8	105	+341.844%
2025-04-07	10.2000	10.2000	10.2000	10.2000	+2.000%	2	105	+205.392%
2025-04-04	10.5400	10.5400	10.0000	10.0000	-22.360%	4	103	+211.500%
2025-04-03	12.9000	12.9000	12.8800	12.8800	-14.133%	2	104	+141.848%
2025-03-31	14.9500	15.0000	14.9500	15.0000	-5.956%	8	102	+107.667%
2025-03-28	15.9400	15.9500	15.3100	15.9500	-8.857%	32	94	+95.298%
2025-03-20	17.7300	17.7300	17.5000	17.5000	-5.914%	3	78	+78.000%
2025-03-17	18.6000	18.6000	18.6000	18.6000	+8.645%	1	80	+67.473%
2025-03-14	17.1200	17.1200	17.1200	17.1200	-1.326%	2	79	+81.951%
2025-03-06	17.3500	17.3500	17.3500	17.3500	+9.257%	1	79	+79.539%
2025-03-04	13.0000	16.2000	12.8100	15.8800	-24.453%	7	80	+96.159%
2025-02-24	21.0200	21.0200	21.0200	21.0200	-7.401%	2	77	+48.192%
2025-02-19	22.7000	22.7000	22.7000	22.7000	+2.948%	1	79	+37.225%
2025-02-18	22.0500	22.0500	22.0500	22.0500	+6.522%	5	78	+41.270%
2025-02-14	20.7000	20.7000	20.7000	20.7000	+6.154%	8	74	+50.483%
2025-02-13	19.5000	19.5000	19.5000	19.5000	+5.405%	1	75	+59.744%
2025-02-12	18.8300	18.8300	18.3500	18.5000	+6.628%	3	75	+68.378%
2025-02-11	17.1000	17.3500	17.1000	17.3500	-12.594%	2	73	+79.539%
2025-02-06	20.0300	20.0300	19.8500	19.8500	-0.750%	6	72	+56.927%
2025-02-05	20.8500	20.8500	20.0000	20.0000	-7.063%	6	73	+55.750%
2025-02-04	21.5200	21.5200	21.5200	21.5200	-3.063%	5	67	+44.749%
2025-01-31	23.7000	23.7000	22.2000	22.2000	-7.539%	74	62	+40.315%
2025-01-30	23.7100	24.0100	23.7100	24.0100	-4.873%	4	33	+29.738%
2025-01-27	25.2400	25.2400	25.2400	25.2400	-4.934%	2	30	+23.415%
2025-01-10	26.5500	26.5500	26.5500	26.5500	-10.000%	2	30	+17.326%
2025-01-06	31.4500	31.4500	29.5000	29.5000	+12.595%	15	29	+5.593%
2025-01-03	26.2000	26.2000	26.2000	26.2000	+1.866%	2	14	+18.893%
2024-12-31	27.1400	27.1400	25.7200	25.7200	-8.470%	3	14	+21.112%
2024-12-23	28.1000	28.1000	28.1000	28.1000	-36.569%	1	14	+10.854%
2024-11-20	44.3000	44.3000	44.3000	44.3000	+10.778%	3	14	-29.684%
2024-11-12	39.9900	39.9900	39.9900	39.9900	+1.937%	1	17	-22.106%
2024-11-04	39.2300	39.2300	39.2300	39.2300	+12.730%	1	17	-20.596%
2024-10-30	34.8000	34.8000	34.8000	34.8000	-7.790%	12	17	-10.489%
2024-10-14	37.7400	37.7400	37.7400	37.7400	-11.925%	1	17	-17.462%
2024-10-07	42.8500	42.8500	42.8500	42.8500	+19.028%	1	16	-27.305%
2024-10-02	36.0000	36.0000	36.0000	36.0000	+13.744%	1	15	-13.472%
2024-09-23	31.6500	31.6500	31.6500	31.6500	+0.444%	12	15	-1.580%
2024-09-16	31.5100	31.5100	31.5100	31.5100	0.000%	3	3	-1.142%